Dark

ABBV20261218C290
ABBV Dec 18 2026 290.00 Call (ABBV261218C00290000)
option OPRA

EOD

Sep 3, 2026

6.20+7.826%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.1000	6.2000	6.1000	6.2000	+7.826%	3	1,214	0.000%
2026-09-02	5.1000	5.7500	5.0000	5.7500	-1.709%	39	1,213	+7.826%
2026-09-01	5.5500	5.9000	5.5500	5.8500	+15.842%	5	1,208	+5.983%
2026-08-31	4.6500	5.0500	4.6400	5.0500	-1.942%	11	1,206	+22.772%
2026-08-28	5.5500	5.5500	5.1500	5.1500	-6.364%	77	1,197	+20.388%
2026-08-27	5.5000	5.5000	5.5000	5.5000	-32.763%	2	1,121	+12.727%
2026-08-25	8.1400	8.2000	8.1400	8.1800	+9.946%	11	1,119	-24.205%
2026-08-24	7.5600	7.7000	7.4000	7.4400	-9.046%	32	1,108	-16.667%
2026-08-21	8.0500	8.1900	8.0200	8.1800	+21.185%	8	1,096	-24.205%
2026-08-20	8.2000	8.2000	6.7500	6.7500	-17.178%	29	1,091	-8.148%
2026-08-19	7.9500	8.2000	7.1500	8.1500	+42.483%	301	1,092	-23.926%
2026-08-18	5.2500	5.8500	5.2200	5.7200	+46.667%	19	983	+8.392%
2026-08-17	3.8500	4.0600	3.8500	3.9000	0.000%	16	984	+58.974%
2026-08-14	4.0000	4.0000	3.9000	3.9000	-9.302%	3	982	+58.974%
2026-08-13	5.0000	5.0000	4.1200	4.3000	+13.757%	16	982	+44.186%
2026-08-12	3.6000	4.0500	3.5800	3.7800	-7.125%	13	976	+64.021%
2026-08-11	3.4500	4.3100	3.4500	4.0700	+14.972%	18	976	+52.334%
2026-08-10	3.7200	3.7200	3.4200	3.5400	+3.812%	8	975	+75.141%
2026-08-07	3.3700	3.5400	3.2700	3.4100	+0.590%	16	974	+81.818%
2026-08-06	3.5000	3.5000	3.3100	3.3900	-17.918%	11	971	+82.891%
2026-08-05	4.5200	4.5200	4.1300	4.1300	+8.399%	13	970	+50.121%
2026-08-04	4.1400	4.3800	3.6400	3.8100	-29.444%	16	965	+62.730%
2026-07-31	5.4600	5.4600	5.4000	5.4000	-29.688%	4	963	+14.815%
2026-07-30	7.4300	7.6800	6.9000	7.6800	-20.249%	3	963	-19.271%
2026-07-29	10.2500	11.4000	9.6300	9.6300	-5.957%	28	961	-35.618%
2026-07-28	10.0500	10.2400	10.0500	10.2400	+30.446%	3	933	-39.453%
2026-07-27	8.2000	8.4500	7.8500	7.8500	-1.875%	6	931	-21.019%
2026-07-24	8.2500	8.2500	8.0000	8.0000	+2.564%	10	930	-22.500%
2026-07-23	7.1800	8.4600	7.1800	7.8000	+4.000%	334	922	-20.513%
2026-07-22	7.6100	7.6100	7.5000	7.5000	0.000%	4	932	-17.333%
2026-07-21	7.1500	7.5000	7.1500	7.5000	+5.634%	16	928	-17.333%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-9.323%	3	917	-12.676%
2026-07-17	7.8400	8.2400	7.5500	7.8300	+61.443%	139	916	-20.817%
2026-07-15	4.4900	5.5900	4.4900	4.8500	+4.978%	86	799	+27.835%
2026-07-14	4.7500	4.7500	4.4000	4.6200	-15.229%	6	800	+34.199%
2026-07-10	5.0000	5.5000	4.8000	5.4500	-11.382%	518	799	+13.761%
2026-07-09	6.1300	6.1500	6.1300	6.1500	-18.000%	2	1,144	+0.813%
2026-07-07	7.6000	7.6000	7.5000	7.5000	+2.041%	6	1,143	-17.333%
2026-07-06	9.0300	9.0300	6.5500	7.3500	-17.877%	6	1,140	-15.646%
2026-07-02	8.8500	9.5500	8.4000	8.9500	+47.690%	153	1,032	-30.726%
2026-07-01	6.0600	6.0600	6.0600	6.0600	-11.144%	1	1,032	+2.310%
2026-06-30	7.2800	7.2800	6.4500	6.8200	-3.944%	14	1,031	-9.091%
2026-06-29	6.5000	7.7500	6.5000	7.1000	+27.013%	367	1,031	-12.676%
2026-06-26	5.7000	6.1000	5.5900	5.5900	+26.757%	682	821	+10.912%
2026-06-25	3.8000	4.4100	3.8000	4.4100	+39.117%	29	262	+40.590%
2026-06-24	3.1700	3.1700	3.1700	3.1700	-8.116%	1	250	+95.584%
2026-06-23	3.1000	3.4500	3.1000	3.4500	+43.750%	7	249	+79.710%
2026-06-22	2.5200	2.5200	2.4000	2.4000	+11.628%	8	242	+158.333%
2026-06-15	2.1500	2.2400	2.1500	2.1500	-34.251%	7	234	+188.372%
2026-06-12	3.1500	3.2700	3.1500	3.2700	+22.472%	5	236	+89.602%
2026-06-11	2.6700	2.6700	2.6700	2.6700	+4.297%	1	237	+132.210%
2026-06-08	2.5600	2.5600	2.5600	2.5600	-17.419%	1	237	+142.188%
2026-06-05	3.0000	3.1000	3.0000	3.1000	+25.506%	13	238	+100.000%
2026-06-04	2.4700	2.4700	2.4700	2.4700	+88.550%	1	232	+151.012%
2026-05-21	1.3100	1.3100	1.3100	1.3100	-20.606%	10	231	+373.282%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-9.836%	10	221	+275.758%
2026-04-14	1.8400	1.8400	1.8300	1.8300	-23.750%	5	211	+238.798%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-20.000%	1	207	+158.333%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+17.647%	1	207	+106.667%
2026-03-23	2.5500	2.5600	2.5500	2.5500	-8.929%	48	206	+143.137%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-0.356%	4	181	+121.429%
2026-03-19	2.8100	2.8100	2.8100	2.8100	-49.732%	4	183	+120.641%
2026-03-05	6.0200	6.1200	5.5600	5.5900	-11.410%	4	183	+10.912%
2026-03-04	6.2400	6.3400	5.9900	6.3100	+6.408%	6	183	-1.743%
2026-03-03	6.3100	6.3300	5.9300	5.9300	+9.815%	4	182	+4.553%
2026-02-27	5.2500	5.4000	5.2500	5.4000	-3.571%	11	182	+14.815%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+9.804%	2	178	+10.714%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-16.118%	3	178	+21.569%
2026-02-17	6.0500	6.0800	6.0500	6.0800	+10.345%	16	178	+1.974%
2026-02-13	6.1500	6.1500	5.1100	5.5100	+34.063%	118	77	+12.523%
2026-02-12	4.1400	4.4700	4.1100	4.1100	-3.294%	6	77	+50.852%
2026-02-03	4.2500	4.2500	4.2500	4.2500	+32.813%	1	71	+45.882%
2026-01-22	3.1500	3.2000	3.1500	3.2000	+14.286%	2	70	+93.750%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-13.846%	1	68	+121.429%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+1.562%	1	67	+90.769%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-41.176%	1	67	+93.750%
2025-12-31	5.4400	5.4400	5.4400	5.4400	-0.183%	1	66	+13.971%
2025-12-30	5.5000	5.5000	5.4500	5.4500	+12.371%	8	66	+13.761%
2025-12-16	5.0000	5.0000	4.8500	4.8500	-3.000%	4	64	+27.835%
2025-12-11	5.3000	5.3000	5.0000	5.0000	+8.696%	24	60	+24.000%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-43.834%	36	36	+34.783%
2025-11-17	8.1200	8.1900	8.1200	8.1900	0.000%	11	11	-24.298%